CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	31.06	31.40	31.01	31.40	-	1.31%	179,858
Feb 17, 2026	30.88	31.07	30.62	30.99	30.99	0.19%	1,002,359
Feb 13, 2026	30.76	31.10	30.49	30.93	30.93	0.91%	842,984
Feb 12, 2026	31.24	31.46	30.55	30.65	30.65	-1.32%	1,535,892
Feb 11, 2026	31.34	31.40	30.82	31.06	31.06	-0.22%	839,585
Feb 10, 2026	31.22	31.30	31.11	31.13	31.13	-0.19%	554,552
Feb 9, 2026	31.05	31.26	30.97	31.19	31.19	0.32%	882,817
Feb 6, 2026	30.58	31.13	30.55	31.09	31.09	3.12%	828,931
Feb 5, 2026	30.44	30.54	30.07	30.15	30.15	-1.12%	1,302,008
Feb 4, 2026	30.39	30.60	30.08	30.49	30.49	0.66%	1,406,597
Feb 3, 2026	30.33	30.52	29.88	30.29	30.29	0.26%	1,485,078
Feb 2, 2026	29.91	30.27	29.83	30.21	30.21	0.90%	608,186
Jan 30, 2026	30.17	30.33	29.75	29.94	29.94	-0.96%	962,301
Jan 29, 2026	30.60	30.62	29.96	30.23	30.23	-0.62%	719,115
Jan 28, 2026	30.61	30.64	30.38	30.42	30.42	-0.29%	756,988
Jan 27, 2026	30.55	30.55	30.39	30.51	30.51	-0.13%	1,078,251
Jan 26, 2026	30.86	30.86	30.50	30.55	30.55	-0.07%	711,965
Jan 23, 2026	30.85	30.85	30.48	30.57	30.57	-0.97%	1,098,321
Jan 22, 2026	31.10	31.17	30.81	30.87	30.87	0.19%	1,561,252
Jan 21, 2026	30.63	30.95	30.44	30.81	30.81	1.45%	1,838,000
Jan 20, 2026	30.38	30.67	30.28	30.37	30.37	-1.46%	2,038,192
Jan 16, 2026	30.91	30.96	30.76	30.82	30.82	-0.13%	1,562,753
Jan 15, 2026	30.60	30.96	30.60	30.86	30.86	1.31%	1,527,423
Jan 14, 2026	30.49	30.51	30.28	30.46	30.46	-0.20%	1,569,934
Jan 13, 2026	30.55	30.58	30.39	30.52	30.52	0.13%	1,431,024
Jan 12, 2026	30.24	30.49	30.17	30.48	30.48	0.13%	520,102
Jan 9, 2026	30.34	30.49	30.20	30.44	30.44	0.69%	475,388
Jan 8, 2026	29.98	30.26	29.93	30.23	30.23	0.93%	483,495
Jan 7, 2026	30.26	30.26	29.91	29.95	29.95	-0.96%	603,768
Jan 6, 2026	29.71	30.25	29.66	30.24	30.24	1.65%	670,788
Jan 5, 2026	29.32	29.84	29.32	29.75	29.75	1.81%	855,153
Jan 2, 2026	29.01	29.24	28.85	29.22	29.22	1.32%	649,934
Dec 31, 2025	29.11	29.11	28.82	28.84	28.84	-1.03%	798,856
Dec 30, 2025	29.30	29.30	29.12	29.14	29.14	-0.51%	430,297
Dec 29, 2025	29.37	29.42	29.22	29.29	29.29	-0.61%	466,306
Dec 26, 2025	29.49	29.49	29.35	29.47	29.47	-0.24%	319,645
Dec 24, 2025	29.52	29.60	29.46	29.54	29.46	0.17%	329,239
Dec 23, 2025	29.52	29.58	29.38	29.49	29.41	-0.37%	508,554
Dec 22, 2025	29.42	29.65	29.39	29.60	29.52	1.09%	681,854
Dec 19, 2025	29.11	29.28	29.04	29.28	29.20	1.00%	470,135
Dec 18, 2025	29.16	29.23	28.90	28.99	28.91	0.49%	633,254
Dec 17, 2025	29.18	29.29	28.81	28.85	28.77	-0.86%	699,662
Dec 16, 2025	29.24	29.28	28.93	29.10	29.02	-0.48%	506,802
Dec 15, 2025	29.54	29.54	29.20	29.24	29.16	-0.48%	739,045
Dec 12, 2025	29.73	29.73	29.28	29.38	29.30	-1.14%	691,573
Dec 11, 2025	29.41	29.76	29.41	29.72	29.64	1.19%	660,458
Dec 10, 2025	28.93	29.47	28.84	29.37	29.29	1.80%	687,597
Dec 9, 2025	28.70	29.03	28.70	28.85	28.77	0.35%	600,963
Dec 8, 2025	29.03	29.03	28.70	28.75	28.67	-0.48%	395,436
Dec 5, 2025	28.93	29.05	28.83	28.89	28.81	0.14%	540,602